Italia markets open in 54 minutes

Fidelity Advisor Consumer Staples C (FDCGX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
88,70-0,61 (-0,68%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202488,7088,7088,7088,7088,70-
30 apr 202489,3189,3189,3189,3189,31-
29 apr 202489,7389,7389,7389,7389,73-
26 apr 202489,3489,3489,3489,3489,34-
25 apr 202489,6389,6389,6389,6389,63-
24 apr 202489,7289,7289,7289,7289,72-
23 apr 202489,0589,0589,0589,0589,05-
22 apr 202488,8188,8188,8188,8188,81-
19 apr 202488,0888,0888,0888,0888,08-
18 apr 202487,1187,1187,1187,1187,11-
17 apr 202486,4086,4086,4086,4086,40-
16 apr 202485,8885,8885,8885,8885,88-
15 apr 202485,8685,8685,8685,8685,86-
12 apr 202486,0786,0786,0786,0786,07-
11 apr 202487,2187,2187,2187,2187,21-
10 apr 202487,6087,6087,6087,6087,60-
09 apr 202488,3288,3288,3288,3288,32-
08 apr 202487,8087,8087,8087,8087,80-
05 apr 202487,9087,9087,9087,9087,90-
05 apr 20240.324 Dividendo
05 apr 20240.494 Guadagno in conto di capitale
04 apr 202488,7188,7188,7188,7187,89-
03 apr 202489,5289,5289,5289,5288,69-
02 apr 202490,6490,6490,6490,6489,80-
01 apr 202491,2891,2891,2891,2890,44-
28 mar 202491,9091,9091,9091,9091,05-
27 mar 202491,7191,7191,7191,7190,86-
26 mar 202490,5590,5590,5590,5589,72-
25 mar 202490,4590,4590,4590,4589,62-
22 mar 202490,4190,4190,4190,4189,58-
21 mar 202490,6190,6190,6190,6189,77-
20 mar 202490,6190,6190,6190,6189,77-
19 mar 202490,2390,2390,2390,2389,40-
18 mar 202489,9589,9589,9589,9589,12-
15 mar 202489,5489,5489,5489,5488,71-
14 mar 202489,5289,5289,5289,5288,69-
13 mar 202490,2490,2490,2490,2489,41-
12 mar 202489,8589,8589,8589,8589,02-
11 mar 202489,6989,6989,6989,6988,86-
08 mar 202488,8888,8888,8888,8888,06-
07 mar 202488,5988,5988,5988,5987,77-
06 mar 202488,2488,2488,2488,2487,43-
05 mar 202487,7487,7487,7487,7486,93-
04 mar 202487,5687,5687,5687,5686,75-
01 mar 202487,8387,8387,8387,8387,02-
29 feb 202488,0488,0488,0488,0487,23-
28 feb 202488,1788,1788,1788,1787,36-
27 feb 202488,4288,4288,4288,4287,60-
26 feb 202488,3788,3788,3788,3787,56-
23 feb 202489,0289,0289,0289,0288,20-
22 feb 202488,8088,8088,8088,8087,98-
21 feb 202489,0389,0389,0389,0388,21-
20 feb 202488,4988,4988,4988,4987,67-
16 feb 202487,6987,6987,6987,6986,88-
15 feb 202487,8387,8387,8387,8387,02-
14 feb 202487,3987,3987,3987,3986,58-
13 feb 202487,5287,5287,5287,5286,71-
12 feb 202488,5888,5888,5888,5887,76-
09 feb 202487,8787,8787,8787,8787,06-
08 feb 202488,5588,5588,5588,5587,73-
07 feb 202488,8788,8788,8788,8788,05-
06 feb 202489,1289,1289,1289,1288,30-
05 feb 202488,8488,8488,8488,8488,02-
02 feb 202489,5589,5589,5589,5588,72-
01 feb 202490,0190,0190,0190,0189,18-
31 gen 202488,1688,1688,1688,1687,35-
30 gen 202488,9688,9688,9688,9688,14-
29 gen 202488,8888,8888,8888,8888,06-
26 gen 202488,3888,3888,3888,3887,57-
25 gen 202487,8987,8987,8987,8987,08-
24 gen 202486,8386,8386,8386,8386,03-
23 gen 202488,1988,1988,1988,1987,38-
22 gen 202487,0987,0987,0987,0986,29-
19 gen 202487,4587,4587,4587,4586,64-
18 gen 202487,8187,8187,8187,8187,00-
17 gen 202487,8687,8687,8687,8687,05-
16 gen 202488,1888,1888,1888,1887,37-
12 gen 202488,7388,7388,7388,7387,91-
11 gen 202488,6488,6488,6488,6487,82-
10 gen 202488,5388,5388,5388,5387,71-
09 gen 202488,6388,6388,6388,6387,81-
08 gen 202488,3688,3688,3688,3687,55-
05 gen 202487,5887,5887,5887,5886,77-
04 gen 202487,8387,8387,8387,8387,02-
03 gen 202487,9187,9187,9187,9187,10-
02 gen 202488,9688,9688,9688,9688,14-
29 dic 202387,9787,9787,9787,9787,16-
28 dic 202387,9087,9087,9087,9087,09-
27 dic 202387,7487,7487,7487,7486,93-
26 dic 202387,4587,4587,4587,4586,64-
22 dic 202387,0987,0987,0987,0986,29-
21 dic 202386,5386,5386,5386,5385,73-
21 dic 20230.279 Dividendo
21 dic 20232.946 Guadagno in conto di capitale
20 dic 202389,0989,0989,0989,0985,07-
19 dic 202390,7790,7790,7790,7786,68-
18 dic 202390,2290,2290,2290,2286,15-
15 dic 202389,6289,6289,6289,6285,58-
14 dic 202390,4490,4490,4490,4486,36-
13 dic 202391,4091,4091,4091,4087,28-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...